Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0406 USDT |
174,126.2668 |
0.0379 USDT |
0.0371 USDT |
0.0429 USDT |
0.0420 USDT |
| 2024-06-25 |
0.0351 USDT |
240,147.7345 |
0.0390 USDT |
0.0344 USDT |
0.0390 USDT |
0.0357 USDT |
| 2024-06-24 |
0.0414 USDT |
614,344.5034 |
0.0442 USDT |
0.0322 USDT |
0.0475 USDT |
0.0414 USDT |
| 2024-06-23 |
0.0400 USDT |
253,615.5365 |
0.0433 USDT |
0.0380 USDT |
0.0471 USDT |
0.0440 USDT |
| 2024-06-22 |
0.0448 USDT |
3,447.1421 |
0.0432 USDT |
0.0430 USDT |
0.0457 USDT |
0.0457 USDT |
| 2024-06-21 |
0.0430 USDT |
553,351.6564 |
0.0462 USDT |
0.0393 USDT |
0.0490 USDT |
0.0393 USDT |
| 2024-06-20 |
0.0437 USDT |
208,842.3378 |
0.0513 USDT |
0.0406 USDT |
0.0535 USDT |
0.0419 USDT |
| 2024-06-19 |
0.0556 USDT |
151,604.1691 |
0.0651 USDT |
0.0509 USDT |
0.0651 USDT |
0.0542 USDT |
| 2024-06-18 |
0.0704 USDT |
353,017.7824 |
0.0575 USDT |
0.0575 USDT |
0.0808 USDT |
0.0631 USDT |
| 2024-06-17 |
0.0577 USDT |
517,094.4710 |
0.0461 USDT |
0.0460 USDT |
0.0638 USDT |
0.0537 USDT |
| 2024-06-16 |
0.0488 USDT |
354,283.6298 |
0.0504 USDT |
0.0482 USDT |
0.0521 USDT |
0.0501 USDT |
| 2024-06-15 |
0.0495 USDT |
210,592.3777 |
0.0499 USDT |
0.0475 USDT |
0.0515 USDT |
0.0504 USDT |
| 2024-06-14 |
0.0454 USDT |
314,553.8037 |
0.0440 USDT |
0.0412 USDT |
0.0543 USDT |
0.0540 USDT |
| 2024-06-13 |
0.0379 USDT |
50,505.9699 |
0.0370 USDT |
0.0370 USDT |
0.0412 USDT |
0.0395 USDT |
| 2024-06-12 |
0.0377 USDT |
482,739.1440 |
0.0432 USDT |
0.0306 USDT |
0.0462 USDT |
0.0336 USDT |
| 2024-06-11 |
0.0401 USDT |
188,000.9722 |
0.0375 USDT |
0.0370 USDT |
0.0433 USDT |
0.0411 USDT |
| 2024-06-10 |
0.0360 USDT |
223,368.0575 |
0.0335 USDT |
0.0335 USDT |
0.0376 USDT |
0.0374 USDT |
| 2024-06-09 |
0.0336 USDT |
169,674.4406 |
0.0330 USDT |
0.0330 USDT |
0.0355 USDT |
0.0345 USDT |
| 2024-06-08 |
0.0334 USDT |
279,167.0911 |
0.0305 USDT |
0.0304 USDT |
0.0386 USDT |
0.0356 USDT |
| 2024-06-07 |
0.0382 USDT |
1,209,041.6961 |
0.0294 USDT |
0.0278 USDT |
0.0432 USDT |
0.0430 USDT |
| 2024-06-06 |
0.0268 USDT |
263,820.5142 |
0.0251 USDT |
0.0251 USDT |
0.0295 USDT |
0.0287 USDT |
| 2024-06-05 |
0.0269 USDT |
283,313.2745 |
0.0271 USDT |
0.0251 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-06-04 |
0.0286 USDT |
221,054.7432 |
0.0319 USDT |
0.0274 USDT |
0.0335 USDT |
0.0274 USDT |
| 2024-06-03 |
0.0301 USDT |
317,467.1406 |
0.0318 USDT |
0.0285 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-06-02 |
0.0304 USDT |
213,565.7471 |
0.0286 USDT |
0.0273 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-06-01 |
0.0307 USDT |
72,004.9119 |
0.0296 USDT |
0.0288 USDT |
0.0316 USDT |
0.0288 USDT |
| 2024-05-31 |
0.0297 USDT |
305,049.0770 |
0.0300 USDT |
0.0280 USDT |
0.0323 USDT |
0.0295 USDT |
| 2024-05-30 |
0.0281 USDT |
163,555.5475 |
0.0267 USDT |
0.0258 USDT |
0.0307 USDT |
0.0297 USDT |
| 2024-05-29 |
0.0253 USDT |
336,018.5137 |
0.0250 USDT |
0.0239 USDT |
0.0268 USDT |
0.0262 USDT |
| 2024-05-28 |
0.0243 USDT |
264,719.2228 |
0.0241 USDT |
0.0220 USDT |
0.0270 USDT |
0.0250 USDT |
| 2024-05-27 |
0.0237 USDT |
557,112.7562 |
0.0239 USDT |
0.0224 USDT |
0.0274 USDT |
0.0244 USDT |
| 2024-05-26 |
0.0217 USDT |
393,207.3376 |
0.0213 USDT |
0.0203 USDT |
0.0232 USDT |
0.0230 USDT |
| 2024-05-25 |
0.0228 USDT |
793,699.2682 |
0.0241 USDT |
0.0204 USDT |
0.0244 USDT |
0.0204 USDT |
| 2024-05-24 |
0.0248 USDT |
523,589.7628 |
0.0250 USDT |
0.0230 USDT |
0.0272 USDT |
0.0240 USDT |
| 2024-05-23 |
0.0250 USDT |
275,599.9841 |
0.0238 USDT |
0.0222 USDT |
0.0285 USDT |
0.0259 USDT |
| 2024-05-22 |
0.0243 USDT |
652,540.4807 |
0.0245 USDT |
0.0210 USDT |
0.0258 USDT |
0.0210 USDT |
| 2024-05-21 |
0.0231 USDT |
838,537.5130 |
0.0216 USDT |
0.0216 USDT |
0.0256 USDT |
0.0246 USDT |
| 2024-05-20 |
0.0242 USDT |
859,723.8621 |
0.0273 USDT |
0.0212 USDT |
0.0277 USDT |
0.0230 USDT |
| 2024-05-19 |
0.0265 USDT |
415,579.4550 |
0.0246 USDT |
0.0243 USDT |
0.0278 USDT |
0.0266 USDT |
| 2024-05-18 |
0.0246 USDT |
559,431.8888 |
0.0246 USDT |
0.0237 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-05-17 |
0.0231 USDT |
1,166,283.9323 |
0.0240 USDT |
0.0197 USDT |
0.0260 USDT |
0.0242 USDT |
| 2024-05-16 |
0.0239 USDT |
1,494,773.8343 |
0.0235 USDT |
0.0220 USDT |
0.0260 USDT |
0.0246 USDT |
| 2024-05-15 |
0.0298 USDT |
1,274,046.4077 |
0.0384 USDT |
0.0246 USDT |
0.0401 USDT |
0.0246 USDT |
| 2024-05-14 |
0.0364 USDT |
592,997.6837 |
0.0350 USDT |
0.0334 USDT |
0.0401 USDT |
0.0386 USDT |
| 2024-05-13 |
0.0379 USDT |
489,066.3489 |
0.0425 USDT |
0.0341 USDT |
0.0495 USDT |
0.0354 USDT |
| 2024-05-12 |
0.0413 USDT |
205,826.8048 |
0.0407 USDT |
0.0396 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-05-11 |
0.0410 USDT |
324,062.5905 |
0.0379 USDT |
0.0358 USDT |
0.0448 USDT |
0.0381 USDT |
| 2024-05-10 |
0.0351 USDT |
530,481.2256 |
0.0328 USDT |
0.0300 USDT |
0.0384 USDT |
0.0380 USDT |
| 2024-05-09 |
0.0383 USDT |
647,165.6587 |
0.0452 USDT |
0.0349 USDT |
0.0452 USDT |
0.0350 USDT |
| 2024-05-08 |
0.0421 USDT |
471,464.1751 |
0.0416 USDT |
0.0379 USDT |
0.0475 USDT |
0.0475 USDT |